Holen Sie sich die Stockscreener-App
1.10
6.78%
-0.08
Handel nachbörslich:
1.13
0.03
+2.73%
Aware Inc-Aktien (AWRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-28 | $1.20 | $1.10 | $0.10 | 30,294.0 | -6.78% |
| 2026-09-25 | $1.22 | $1.15 | $0.0749 | 48,812.0 | +4.42% |
| 2026-09-24 | $1.20 | $1.12 | $0.075 | 10,017.0 | -2.59% |
| 2026-09-23 | $1.20 | $1.16 | $0.035 | 30,115.0 | -0.85% |
| 2026-09-22 | $1.21 | $1.13 | $0.0796 | 20,428.0 | -1.68% |
| 2026-09-21 | $1.20 | $1.11 | $0.09 | 42,475.0 | -2.46% |
| 2026-09-18 | $1.25 | $1.18 | $0.07 | 26,721.0 | +1.67% |
| 2026-09-17 | $1.21 | $1.19 | $0.02 | 3,762.0 | +0.00% |
| 2026-09-16 | $1.21 | $1.18 | $0.03 | 9,941.0 | -1.64% |
| 2026-09-15 | $1.25 | $1.21 | $0.04 | 39,755.0 | -1.61% |
| 2026-09-14 | $1.27 | $1.20 | $0.07 | 40,799.0 | +1.64% |
| 2026-09-11 | $1.25 | $1.18 | $0.07 | 36,477.0 | +0.00% |
| 2026-09-10 | $1.23 | $1.15 | $0.0785 | 58,482.0 | +5.17% |
| 2026-09-09 | $1.23 | $1.16 | $0.0655 | 52,563.0 | -5.69% |
| 2026-09-08 | $1.33 | $1.23 | $0.105 | 76,663.0 | -3.15% |
| 2026-09-04 | $1.29 | $1.22 | $0.07 | 54,145.0 | -0.78% |
| 2026-09-03 | $1.29 | $1.21 | $0.08 | 15,012.0 | +4.92% |
| 2026-09-02 | $1.27 | $1.20 | $0.07 | 23,611.0 | -2.01% |
| 2026-09-01 | $1.25 | $1.13 | $0.115 | 21,329.0 | +2.05% |
Aware Inc-Aktien (AWRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aware Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AWRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aware Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aware Inc-Aktien (AWRE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $1.33 | $1.10 | $0.235 | 671,695.0 | -9.84% |
| 2026-08 | $1.34 | $1.12 | $0.22 | 605,860.0 | +1.67% |
| 2026-07 | $1.48 | $1.08 | $0.40 | 1,058,612.0 | -11.11% |
| 2026-06 | $1.67 | $1.30 | $0.37 | 770,629.0 | -11.18% |
| 2026-05 | $1.65 | $1.02 | $0.6299 | 1,253,521.0 | +31.03% |
| 2026-04 | $1.56 | $1.07 | $0.49 | 764,130.0 | -7.20% |
| 2026-03 | $1.75 | $1.10 | $0.6499 | 1,293,623.0 | -23.78% |
| 2026-02 | $2.00 | $1.45 | $0.55 | 707,849.0 | -9.39% |
| 2026-01 | $2.11 | $1.81 | $0.3017 | 415,198.0 | -2.16% |
Aware Inc-Aktien (AWRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.37 | $1.90 | $0.4698 | 699,424.0 | -12.04% |
| 2025-11 | $2.57 | $2.09 | $0.48 | 552,937.0 | -2.26% |
| 2025-10 | $2.84 | $2.21 | $0.6273 | 631,472.0 | -8.30% |
| 2025-09 | $2.95 | $2.10 | $0.85 | 1,038,216.0 | +9.55% |
| 2025-08 | $2.52 | $2.05 | $0.47 | 617,852.0 | +3.77% |
| 2025-07 | $2.65 | $1.78 | $0.8665 | 1,197,879.0 | +12.17% |
| 2025-06 | $2.30 | $1.60 | $0.7038 | 1,044,037.0 | +12.50% |
| 2025-05 | $1.77 | $1.53 | $0.24 | 659,100.0 | +1.20% |
| 2025-04 | $1.68 | $1.37 | $0.31 | 454,843.0 | +5.06% |
| 2025-03 | $1.74 | $1.42 | $0.32 | 721,853.0 | -1.25% |
| 2025-02 | $1.78 | $1.54 | $0.24 | 843,827.0 | -1.84% |
| 2025-01 | $1.98 | $1.53 | $0.45 | 1,100,240.0 | -16.41% |
Aware Inc-Aktien (AWRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.41 | $0.28 | 1,206,692.0 | +0.63% |
| 2024-11 | $1.82 | $1.35 | $0.47 | 1,160,851.0 | -1.84% |
| 2024-10 | $2.15 | $1.49 | $0.66 | 887,879.0 | -12.83% |
| 2024-09 | $2.42 | $1.73 | $0.695 | 944,344.0 | -13.02% |
| 2024-08 | $2.97 | $1.86 | $1.11 | 1,918,617.0 | +2.87% |
| 2024-07 | $2.25 | $1.85 | $0.3951 | 840,707.0 | +6.09% |
| 2024-06 | $2.07 | $1.75 | $0.32 | 468,249.0 | +8.24% |
| 2024-05 | $2.20 | $1.74 | $0.4599 | 1,270,862.0 | -7.14% |
| 2024-04 | $2.05 | $1.60 | $0.45 | 770,950.0 | +4.81% |
| 2024-03 | $2.10 | $1.53 | $0.57 | 1,395,835.0 | -6.03% |
| 2024-02 | $2.06 | $1.55 | $0.51 | 1,354,979.0 | +28.39% |
| 2024-01 | $1.75 | $1.50 | $0.25 | 626,090.0 | -6.63% |
0.17%
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):